Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 19.15 | 19.16 | 19.12 | 19.13 | 4,205,548 | +0.00(+0.00%) |
Oct 30, 2017 | 19.14 | 19.11 | 19.13 | 813,997 | +0.01(+0.04%) | |
Oct 27, 2017 | 19.10 | 19.13 | 19.10 | 19.12 | 2,610,448 | +0.03(+0.18%) |
Oct 26, 2017 | 19.12 | 19.13 | 19.09 | 19.09 | 1,127,451 | -0.03(-0.18%) |
Oct 25, 2017 | 19.15 | 19.15 | 19.10 | 19.12 | 1,575,082 | -0.03(-0.18%) |
Oct 24, 2017 | 19.15 | 19.17 | 19.15 | 19.16 | 533,797 | +0.01(+0.07%) |
Oct 23, 2017 | 19.18 | 19.18 | 19.14 | 19.15 | 1,166,440 | -0.02(-0.11%) |
Oct 20, 2017 | 19.15 | 19.17 | 19.15 | 19.17 | 824,386 | +0.01(+0.07%) |
Oct 19, 2017 | 19.14 | 19.17 | 19.13 | 19.15 | 1,427,210 | +0.00(+0.00%) |
Oct 18, 2017 | 19.14 | 19.15 | 19.13 | 19.15 | 1,824,745 | +0.03(+0.14%) |
Oct 17, 2017 | 19.11 | 19.14 | 19.10 | 19.12 | 1,576,575 | +0.02(+0.11%) |
Oct 16, 2017 | 19.10 | 19.11 | 19.09 | 19.10 | 1,197,926 | +0.02(+0.11%) |
Oct 13, 2017 | 19.10 | 19.11 | 19.08 | 19.08 | 1,556,271 | -0.01(-0.07%) |
Oct 12, 2017 | 19.12 | 19.12 | 19.08 | 19.10 | 506,905 | -0.01(-0.07%) |
Oct 11, 2017 | 19.11 | 19.11 | 19.09 | 19.11 | 2,081,325 | +0.00(+0.00%) |
Oct 10, 2017 | 19.12 | 19.12 | 19.09 | 19.11 | 2,612,764 | +0.01(+0.07%) |
Oct 09, 2017 | 19.10 | 19.11 | 19.09 | 19.10 | 494,027 | +0.00(+0.00%) |
Oct 06, 2017 | 19.10 | 19.10 | 19.08 | 19.10 | 2,232,227 | +0.00(+0.00%) |
Oct 05, 2017 | 19.09 | 19.11 | 19.09 | 19.10 | 1,113,384 | +0.01(+0.07%) |
Oct 04, 2017 | 19.10 | 19.10 | 19.07 | 19.08 | 1,679,010 | -0.01(-0.07%) |
Oct 03, 2017 | 19.08 | 19.10 | 19.08 | 19.10 | 2,073,273 | +0.01(+0.07%) |
Oct 02, 2017 | 19.09 | 19.09 | 19.06 | 19.08 | 5,557,752 | +0.00(+0.02%) |
Sep 29, 2017 | 19.06 | 19.09 | 19.05 | 19.08 | 1,216,068 | +0.01(+0.07%) |
Sep 28, 2017 | 19.04 | 19.07 | 19.04 | 19.07 | 1,576,439 | +0.01(+0.07%) |
Sep 27, 2017 | 19.06 | 19.07 | 19.04 | 19.05 | 1,299,597 | -0.01(-0.04%) |
Sep 26, 2017 | 19.04 | 19.06 | 19.04 | 19.06 | 1,121,537 | +0.03(+0.14%) |
Sep 25, 2017 | 19.03 | 19.05 | 19.01 | 19.03 | 782,016 | +0.01(+0.04%) |
Sep 22, 2017 | 19.00 | 19.03 | 19.00 | 19.02 | 1,990,565 | +0.03(+0.14%) |
Sep 21, 2017 | 19.03 | 19.03 | 19.00 | 19.00 | 1,368,611 | -0.03(-0.18%) |
Sep 20, 2017 | 19.02 | 19.05 | 19.00 | 19.03 | 1,168,190 | +0.00(+0.00%) |
Sep 19, 2017 | 19.00 | 19.03 | 19.00 | 19.03 | 1,380,852 | +0.02(+0.11%) |
Sep 18, 2017 | 19.00 | 19.02 | 19.00 | 19.01 | 487,049 | -0.01(-0.04%) |
Sep 15, 2017 | 18.98 | 19.02 | 18.98 | 19.02 | 1,213,951 | +0.01(+0.04%) |
Sep 14, 2017 | 19.00 | 19.02 | 18.98 | 19.01 | 2,512,036 | +0.02(+0.11%) |
Sep 13, 2017 | 18.98 | 19.00 | 18.98 | 18.99 | 2,638,337 | +0.01(+0.04%) |
Sep 12, 2017 | 18.98 | 19.00 | 18.97 | 18.98 | 1,534,186 | +0.01(+0.07%) |
Sep 11, 2017 | 18.95 | 18.98 | 18.95 | 18.97 | 994,494 | +0.04(+0.22%) |
Sep 08, 2017 | 18.94 | 18.96 | 18.92 | 18.93 | 2,444,296 | -0.02(-0.11%) |
Sep 07, 2017 | 18.99 | 18.99 | 18.95 | 18.95 | 2,643,425 | -0.02(-0.11%) |
Sep 06, 2017 | 18.98 | 18.98 | 18.96 | 18.97 | 1,652,582 | -0.01(-0.04%) |
Sep 05, 2017 | 18.98 | 18.99 | 18.94 | 18.98 | 1,466,582 | -0.01(-0.04%) |
Sep 01, 2017 | 18.97 | 19.00 | 18.96 | 18.98 | 3,410,751 | +0.02(+0.11%) |
Aug 31, 2017 | 18.96 | 18.98 | 18.94 | 18.96 | 3,955,838 | +0.03(+0.14%) |
Aug 30, 2017 | 18.93 | 18.94 | 18.91 | 18.94 | 1,026,508 | +0.02(+0.11%) |
Aug 29, 2017 | 18.88 | 18.92 | 18.88 | 18.92 | 1,193,475 | -0.01(-0.04%) |
Aug 28, 2017 | 18.93 | 18.93 | 18.92 | 18.92 | 1,541,183 | +0.00(+0.00%) |
Aug 25, 2017 | 18.92 | 18.93 | 18.90 | 18.92 | 2,590,515 | +0.03(+0.14%) |
Aug 24, 2017 | 18.90 | 18.92 | 18.88 | 18.90 | 890,798 | -0.01(-0.04%) |
Aug 23, 2017 | 18.89 | 18.91 | 18.88 | 18.90 | 2,183,012 | -0.01(-0.07%) |
Aug 22, 2017 | 18.86 | 18.92 | 18.86 | 18.92 | 1,481,554 | +0.07(+0.40%) |
Aug 21, 2017 | 18.85 | 18.85 | 18.82 | 18.84 | 1,754,043 | +0.02(+0.11%) |
Aug 18, 2017 | 18.83 | 18.86 | 18.81 | 18.82 | 3,636,943 | +0.01(+0.07%) |
Aug 17, 2017 | 18.87 | 18.88 | 18.79 | 18.81 | 1,090,188 | -0.07(-0.40%) |
Aug 16, 2017 | 18.89 | 18.90 | 18.88 | 18.88 | 1,133,601 | -0.01(-0.04%) |
Aug 15, 2017 | 18.89 | 18.90 | 18.87 | 18.89 | 1,384,779 | +0.00(+0.00%) |
Aug 14, 2017 | 18.85 | 18.90 | 18.85 | 18.89 | 4,608,764 | +0.07(+0.40%) |
Aug 11, 2017 | 18.81 | 18.84 | 18.79 | 18.81 | 9,333,911 | +0.04(+0.22%) |
Aug 10, 2017 | 18.84 | 18.86 | 18.77 | 18.77 | 5,475,014 | -0.11(-0.58%) |
Aug 09, 2017 | 18.90 | 18.90 | 18.87 | 18.88 | 1,761,974 | -0.03(-0.18%) |
Aug 08, 2017 | 18.95 | 18.96 | 18.90 | 18.92 | 3,976,938 | -0.08(-0.43%) |
Aug 07, 2017 | 18.94 | 19.00 | 18.93 | 19.00 | 1,361,222 | +0.05(+0.29%) |
Aug 04, 2017 | 18.98 | 18.98 | 18.94 | 18.94 | 2,220,893 | -0.01(-0.07%) |
Aug 03, 2017 | 18.97 | 18.98 | 18.94 | 18.96 | 4,979,355 | -0.01(-0.07%) |
Aug 02, 2017 | 18.97 | 18.98 | 18.96 | 18.97 | 877,403 | -0.01(-0.04%) |
Aug 01, 2017 | 18.98 | 19.00 | 18.95 | 18.98 | 1,976,627 | +0.03(+0.14%) |
Jul 31, 2017 | 18.95 | 18.97 | 18.95 | 18.95 | 846,535 | +0.01(+0.04%) |
Jul 28, 2017 | 18.95 | 18.97 | 18.95 | 18.95 | 722,136 | +0.00(+0.00%) |
Jul 27, 2017 | 18.97 | 18.97 | 18.93 | 18.95 | 758,052 | -0.02(-0.11%) |
Jul 26, 2017 | 18.95 | 18.97 | 18.95 | 18.97 | 1,525,240 | +0.02(+0.11%) |
Jul 25, 2017 | 18.95 | 18.95 | 18.93 | 18.95 | 882,963 | +0.01(+0.04%) |
Jul 24, 2017 | 18.92 | 18.94 | 18.92 | 18.94 | 666,568 | +0.01(+0.04%) |
Jul 21, 2017 | 18.94 | 18.96 | 18.92 | 18.93 | 460,942 | -0.01(-0.07%) |
Jul 20, 2017 | 18.95 | 18.96 | 18.92 | 18.95 | 1,260,888 | +0.01(+0.04%) |
Jul 19, 2017 | 18.92 | 18.95 | 18.92 | 18.94 | 2,491,732 | +0.03(+0.18%) |
Jul 18, 2017 | 18.90 | 18.91 | 18.89 | 18.90 | 1,698,263 | +0.01(+0.04%) |
Jul 17, 2017 | 18.89 | 18.90 | 18.88 | 18.90 | 1,787,457 | +0.01(+0.04%) |
Jul 14, 2017 | 18.86 | 18.90 | 18.86 | 18.89 | 2,327,576 | +0.02(+0.11%) |
Jul 13, 2017 | 18.84 | 18.87 | 18.84 | 18.87 | 4,637,642 | +0.03(+0.18%) |
Jul 12, 2017 | 18.83 | 18.85 | 18.82 | 18.84 | 4,729,710 | +0.05(+0.29%) |
Jul 11, 2017 | 18.77 | 18.80 | 18.76 | 18.78 | 1,251,547 | -0.01(-0.04%) |
Jul 10, 2017 | 18.78 | 18.80 | 18.77 | 18.79 | 1,082,857 | +0.03(+0.14%) |
Jul 07, 2017 | 18.76 | 18.79 | 18.76 | 18.76 | 2,273,566 | -0.01(-0.07%) |
Jul 06, 2017 | 18.82 | 18.82 | 18.77 | 18.78 | 967,751 | -0.05(-0.29%) |
Jul 05, 2017 | 18.85 | 18.86 | 18.82 | 18.83 | 3,356,931 | +0.01(+0.07%) |
Jul 03, 2017 | 18.84 | 18.86 | 18.82 | 18.82 | 864,655 | -0.00(-0.00%) |
Jun 30, 2017 | 18.82 | 18.82 | 18.79 | 18.82 | 3,010,278 | +0.02(+0.11%) |
Jun 29, 2017 | 18.80 | 18.82 | 18.76 | 18.80 | 1,622,897 | -0.02(-0.11%) |
Jun 28, 2017 | 18.79 | 18.82 | 18.78 | 18.82 | 1,085,024 | +0.07(+0.36%) |
Jun 27, 2017 | 18.79 | 18.81 | 18.75 | 18.75 | 3,419,955 | -0.03(-0.18%) |
Jun 26, 2017 | 18.78 | 18.80 | 18.77 | 18.78 | 939,898 | +0.01(+0.04%) |
Jun 23, 2017 | 18.74 | 18.78 | 18.73 | 18.78 | 1,275,810 | +0.05(+0.29%) |
Jun 22, 2017 | 18.70 | 18.74 | 18.70 | 18.72 | 5,408,315 | +0.03(+0.14%) |
Jun 21, 2017 | 18.80 | 18.80 | 18.69 | 18.70 | 4,401,946 | -0.09(-0.50%) |
Jun 20, 2017 | 18.82 | 18.82 | 18.78 | 18.79 | 2,649,299 | -0.03(-0.18%) |
Jun 19, 2017 | 18.80 | 18.84 | 18.80 | 18.82 | 2,117,725 | +0.04(+0.21%) |
Jun 16, 2017 | 18.83 | 18.83 | 18.78 | 18.78 | 1,176,615 | -0.04(-0.21%) |
Jun 15, 2017 | 18.82 | 18.84 | 18.81 | 18.82 | 1,257,205 | -0.04(-0.21%) |
Jun 14, 2017 | 18.88 | 18.88 | 18.84 | 18.86 | 1,388,217 | -0.01(-0.07%) |
Jun 13, 2017 | 18.86 | 18.88 | 18.83 | 18.88 | 4,037,253 | +0.03(+0.14%) |
Jun 12, 2017 | 18.82 | 18.86 | 18.82 | 18.85 | 1,701,645 | +0.04(+0.21%) |
Jun 09, 2017 | 18.83 | 18.84 | 18.78 | 18.81 | 1,876,888 | +0.00(+0.00%) |
Jun 08, 2017 | 18.82 | 18.82 | 18.78 | 18.81 | 1,316,931 | -0.01(-0.07%) |
Jun 07, 2017 | 18.86 | 18.88 | 18.79 | 18.82 | 4,747,844 | -0.03(-0.14%) |
Jun 06, 2017 | 18.86 | 18.86 | 18.84 | 18.85 | 1,565,775 | -0.01(-0.07%) |
Jun 05, 2017 | 18.87 | 18.87 | 18.85 | 18.86 | 4,175,635 | +0.00(+0.00%) |
Jun 02, 2017 | 18.86 | 18.87 | 18.84 | 18.86 | 3,733,221 | +0.01(+0.04%) |
Jun 01, 2017 | 18.85 | 18.87 | 18.82 | 18.86 | 2,716,039 | +0.01(+0.07%) |
May 31, 2017 | 18.84 | 18.85 | 18.82 | 18.84 | 4,451,077 | +0.00(+0.00%) |
May 30, 2017 | 18.82 | 18.84 | 18.82 | 18.84 | 3,454,806 | +0.02(+0.11%) |
May 26, 2017 | 18.82 | 18.83 | 18.81 | 18.82 | 808,405 | +0.00(+0.00%) |
May 25, 2017 | 18.82 | 18.84 | 18.80 | 18.82 | 2,997,266 | +0.00(+0.00%) |
May 24, 2017 | 18.80 | 18.82 | 18.79 | 18.82 | 1,122,603 | +0.03(+0.18%) |
May 23, 2017 | 18.81 | 18.81 | 18.78 | 18.79 | 1,403,782 | -0.01(-0.07%) |
May 22, 2017 | 18.79 | 18.80 | 18.77 | 18.80 | 1,676,281 | +0.04(+0.21%) |
May 19, 2017 | 18.77 | 18.78 | 18.74 | 18.76 | 2,643,787 | +0.02(+0.11%) |
May 18, 2017 | 18.70 | 18.76 | 18.69 | 18.74 | 2,403,987 | +0.01(+0.07%) |
May 17, 2017 | 18.76 | 18.77 | 18.72 | 18.73 | 1,238,267 | -0.07(-0.36%) |
May 16, 2017 | 18.80 | 18.80 | 18.78 | 18.80 | 2,386,791 | +0.02(+0.11%) |
May 15, 2017 | 18.78 | 18.80 | 18.75 | 18.78 | 2,146,015 | +0.03(+0.14%) |
May 12, 2017 | 18.77 | 18.77 | 18.72 | 18.75 | 3,944,270 | -0.01(-0.07%) |
May 11, 2017 | 18.76 | 18.76 | 18.74 | 18.76 | 1,269,854 | +0.01(+0.04%) |
May 10, 2017 | 18.74 | 18.76 | 18.72 | 18.76 | 3,376,660 | +0.04(+0.21%) |
May 09, 2017 | 18.75 | 18.76 | 18.71 | 18.72 | 3,522,744 | -0.01(-0.04%) |
May 08, 2017 | 18.71 | 18.73 | 18.70 | 18.72 | 2,346,017 | +0.03(+0.14%) |
May 05, 2017 | 18.71 | 18.71 | 18.65 | 18.70 | 2,240,145 | +0.01(+0.07%) |
May 04, 2017 | 18.74 | 18.75 | 18.68 | 18.68 | 3,981,278 | -0.06(-0.32%) |
May 03, 2017 | 18.72 | 18.74 | 18.72 | 18.74 | 3,314,480 | +0.02(+0.11%) |
May 02, 2017 | 18.72 | 18.74 | 18.70 | 18.72 | 3,408,171 | +0.02(+0.11%) |
May 01, 2017 | 18.72 | 18.72 | 18.69 | 18.70 | 1,251,028 | +0.01(+0.08%) |
Apr 28, 2017 | 18.70 | 18.71 | 18.68 | 18.69 | 4,228,367 | +0.00(+0.00%) |
Apr 27, 2017 | 18.72 | 18.72 | 18.68 | 18.69 | 1,910,224 | -0.01(-0.04%) |
Apr 26, 2017 | 18.72 | 18.72 | 18.70 | 18.70 | 2,394,283 | -0.01(-0.07%) |
Apr 25, 2017 | 18.71 | 18.74 | 18.68 | 18.71 | 5,701,888 | +0.01(+0.07%) |
Apr 24, 2017 | 18.70 | 18.70 | 18.67 | 18.70 | 1,118,969 | +0.06(+0.32%) |
Apr 21, 2017 | 18.64 | 18.64 | 18.59 | 18.64 | 2,404,634 | +0.00(+0.00%) |
Apr 20, 2017 | 18.62 | 18.64 | 18.60 | 18.64 | 4,450,866 | +0.06(+0.32%) |
Apr 19, 2017 | 18.62 | 18.64 | 18.58 | 18.58 | 1,213,156 | -0.02(-0.11%) |
Apr 18, 2017 | 18.59 | 18.61 | 18.57 | 18.60 | 4,460,563 | +0.01(+0.04%) |
Apr 17, 2017 | 18.56 | 18.60 | 18.55 | 18.59 | 2,300,128 | +0.04(+0.22%) |
Apr 13, 2017 | 18.56 | 18.60 | 18.55 | 18.55 | 1,924,717 | -0.03(-0.18%) |
Apr 12, 2017 | 18.60 | 18.60 | 18.57 | 18.58 | 916,978 | +0.00(+0.00%) |
Apr 11, 2017 | 18.60 | 18.60 | 18.57 | 18.58 | 2,255,122 | -0.01(-0.04%) |
Apr 10, 2017 | 18.60 | 18.60 | 18.58 | 18.59 | 2,136,391 | +0.03(+0.14%) |
Apr 07, 2017 | 18.58 | 18.60 | 18.56 | 18.56 | 937,463 | -0.01(-0.04%) |
Apr 06, 2017 | 18.56 | 18.58 | 18.55 | 18.57 | 748,561 | +0.02(+0.11%) |
Apr 05, 2017 | 18.59 | 18.60 | 18.54 | 18.55 | 2,962,307 | -0.01(-0.04%) |
Apr 04, 2017 | 18.56 | 18.56 | 18.54 | 18.56 | 1,016,256 | +0.01(+0.07%) |
Apr 03, 2017 | 18.57 | 18.59 | 18.52 | 18.54 | 2,311,454 | -0.00(-0.02%) |
Mar 31, 2017 | 18.57 | 18.59 | 18.54 | 18.55 | 5,039,925 | -0.01(-0.04%) |
Mar 30, 2017 | 18.52 | 18.56 | 18.51 | 18.55 | 4,767,256 | +0.05(+0.29%) |
Mar 29, 2017 | 18.47 | 18.51 | 18.45 | 18.50 | 7,934,085 | +0.01(+0.07%) |
Mar 28, 2017 | 18.44 | 18.49 | 18.42 | 18.49 | 2,055,069 | +0.07(+0.36%) |
Mar 27, 2017 | 18.39 | 18.43 | 18.37 | 18.42 | 1,255,598 | -0.01(-0.04%) |
Mar 24, 2017 | 18.40 | 18.43 | 18.38 | 18.43 | 2,359,581 | +0.06(+0.33%) |
Mar 23, 2017 | 18.38 | 18.41 | 18.36 | 18.37 | 2,416,222 | -0.01(-0.04%) |
Mar 22, 2017 | 18.34 | 18.39 | 18.29 | 18.37 | 5,172,697 | +0.03(+0.18%) |
Mar 21, 2017 | 18.45 | 18.45 | 18.34 | 18.34 | 4,552,544 | -0.09(-0.48%) |
Mar 20, 2017 | 18.45 | 18.45 | 18.42 | 18.43 | 1,172,466 | -0.01(-0.06%) |
Mar 17, 2017 | 18.47 | 18.49 | 18.44 | 18.44 | 1,658,743 | +0.01(+0.04%) |
Mar 16, 2017 | 18.50 | 18.51 | 18.43 | 18.43 | 4,003,631 | -0.07(-0.36%) |
Mar 15, 2017 | 18.37 | 18.51 | 18.37 | 18.50 | 4,798,003 | +0.16(+0.87%) |
Mar 14, 2017 | 18.35 | 18.35 | 18.32 | 18.34 | 6,329,471 | -0.04(-0.22%) |
Mar 13, 2017 | 18.39 | 18.41 | 18.35 | 18.38 | 2,002,319 | +0.01(+0.07%) |
Mar 10, 2017 | 18.45 | 18.45 | 18.37 | 18.37 | 8,665,680 | +0.00(+0.00%) |
Mar 09, 2017 | 18.40 | 18.40 | 18.36 | 18.37 | 10,753,576 | -0.05(-0.29%) |
Mar 08, 2017 | 18.46 | 18.48 | 18.42 | 18.42 | 9,648,901 | -0.07(-0.39%) |
Mar 07, 2017 | 18.56 | 18.56 | 18.49 | 18.49 | 5,755,640 | -0.06(-0.32%) |
Mar 06, 2017 | 18.59 | 18.59 | 18.55 | 18.55 | 1,567,613 | -0.06(-0.32%) |
Mar 03, 2017 | 18.60 | 18.62 | 18.57 | 18.61 | 1,677,042 | +0.02(+0.11%) |
Mar 02, 2017 | 18.64 | 18.64 | 18.59 | 18.59 | 1,705,516 | -0.04(-0.21%) |
Mar 01, 2017 | 18.64 | 18.64 | 18.61 | 18.63 | 1,237,848 | +0.06(+0.31%) |
Feb 28, 2017 | 18.58 | 18.59 | 18.56 | 18.58 | 3,488,048 | +0.01(+0.04%) |
Feb 27, 2017 | 18.56 | 18.58 | 18.56 | 18.57 | 2,220,782 | +0.01(+0.07%) |
Feb 24, 2017 | 18.56 | 18.56 | 18.54 | 18.56 | 1,291,342 | +0.01(+0.04%) |
Feb 23, 2017 | 18.58 | 18.60 | 18.54 | 18.55 | 1,023,796 | +0.01(+0.04%) |
Feb 22, 2017 | 18.54 | 18.56 | 18.52 | 18.54 | 1,685,622 | +0.01(+0.04%) |
Feb 21, 2017 | 18.50 | 18.54 | 18.48 | 18.54 | 1,730,720 | +0.05(+0.25%) |
Feb 17, 2017 | 18.49 | 18.49 | 18.49 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 18.48 | 18.50 | 18.45 | 18.48 | 1,409,768 | -0.01(-0.04%) |
Feb 15, 2017 | 18.48 | 18.49 | 18.46 | 18.49 | 1,143,599 | +0.00(+0.00%) |
Feb 14, 2017 | 18.48 | 18.50 | 18.44 | 18.49 | 1,378,658 | +0.01(+0.07%) |
Feb 13, 2017 | 18.44 | 18.48 | 18.42 | 18.48 | 1,582,230 | +0.06(+0.32%) |
Feb 10, 2017 | 18.43 | 18.43 | 18.41 | 18.42 | 2,032,319 | +0.01(+0.07%) |
Feb 09, 2017 | 18.42 | 18.44 | 18.40 | 18.40 | 6,340,609 | -0.01(-0.07%) |
Feb 08, 2017 | 18.48 | 18.38 | 18.42 | 1,496,901 | +0.01(+0.04%) | |
Feb 07, 2017 | 18.44 | 18.44 | 18.40 | 18.41 | 1,405,475 | -0.01(-0.04%) |
Feb 06, 2017 | 18.43 | 18.44 | 18.37 | 18.42 | 6,572,711 | -0.01(-0.04%) |
Feb 03, 2017 | 18.45 | 18.45 | 18.42 | 18.42 | 5,319,237 | -0.01(-0.04%) |
Feb 02, 2017 | 18.40 | 18.43 | 18.39 | 18.43 | 1,445,730 | +0.03(+0.14%) |
Feb 01, 2017 | 18.39 | 18.40 | 18.35 | 18.40 | 1,001,568 | +0.04(+0.20%) |
Jan 31, 2017 | 18.37 | 18.37 | 18.35 | 18.37 | 1,306,864 | -0.01(-0.04%) |
Jan 30, 2017 | 18.39 | 18.39 | 18.35 | 18.37 | 898,094 | -0.03(-0.14%) |
Jan 27, 2017 | 18.39 | 18.40 | 18.37 | 18.40 | 1,456,890 | +0.01(+0.07%) |
Jan 26, 2017 | 18.41 | 18.41 | 18.36 | 18.39 | 3,950,838 | +0.00(+0.00%) |
Jan 25, 2017 | 18.35 | 18.39 | 18.35 | 18.39 | 1,803,054 | +0.03(+0.18%) |
Jan 24, 2017 | 18.33 | 18.35 | 18.30 | 18.35 | 1,286,474 | +0.03(+0.18%) |
Jan 23, 2017 | 18.32 | 18.32 | 18.29 | 18.32 | 1,258,951 | +0.01(+0.07%) |
Jan 20, 2017 | 18.30 | 18.31 | 18.29 | 18.31 | 1,201,402 | +0.03(+0.14%) |
Jan 19, 2017 | 18.30 | 18.31 | 18.27 | 18.28 | 1,119,138 | -0.02(-0.11%) |
Jan 18, 2017 | 18.31 | 18.32 | 18.30 | 18.30 | 2,002,639 | -0.01(-0.04%) |
Jan 17, 2017 | 18.32 | 18.34 | 18.30 | 18.31 | 1,513,283 | -0.01(-0.04%) |
Jan 13, 2017 | 18.32 | 18.32 | 18.32 | 0 | -0.01(-0.04%) | |
Jan 12, 2017 | 18.32 | 18.32 | 18.30 | 18.32 | 1,763,730 | +0.01(+0.07%) |
Jan 11, 2017 | 18.32 | 18.32 | 18.30 | 18.31 | 4,097,805 | +0.01(+0.04%) |
Jan 10, 2017 | 18.31 | 18.33 | 18.28 | 18.30 | 1,650,619 | +0.01(+0.04%) |
Jan 09, 2017 | 18.30 | 18.30 | 18.28 | 18.30 | 878,047 | -0.01(-0.04%) |
Jan 06, 2017 | 18.30 | 18.30 | 18.26 | 18.30 | 1,446,104 | +0.01(+0.04%) |
Jan 05, 2017 | 18.31 | 18.32 | 18.28 | 18.30 | 2,761,150 | -0.02(-0.11%) |
Jan 04, 2017 | 18.27 | 18.32 | 18.26 | 18.32 | 1,812,243 | +0.07(+0.36%) |
Jan 03, 2017 | 18.24 | 18.26 | 18.18 | 18.25 | 2,937,413 | +0.07(+0.36%) |
Dec 30, 2016 | 18.18 | 18.18 | 18.18 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 18.16 | 18.20 | 18.16 | 18.19 | 950,308 | +0.03(+0.14%) |
Dec 28, 2016 | 18.14 | 18.20 | 18.14 | 18.16 | 1,024,147 | -0.02(-0.09%) |
Dec 27, 2016 | 18.19 | 18.21 | 18.17 | 18.18 | 1,080,068 | -0.01(-0.04%) |
Dec 23, 2016 | 18.19 | 18.19 | 18.19 | 0 | +0.05(+0.29%) | |
Dec 22, 2016 | 18.15 | 18.15 | 18.11 | 18.13 | 2,580,474 | +0.01(+0.04%) |
Dec 21, 2016 | 18.12 | 18.13 | 18.10 | 18.13 | 1,491,359 | +0.02(+0.11%) |
Dec 20, 2016 | 18.10 | 18.11 | 18.06 | 18.11 | 2,609,688 | +0.01(+0.07%) |
Dec 19, 2016 | 18.09 | 18.11 | 18.04 | 18.10 | 1,537,662 | +0.03(+0.18%) |
Dec 16, 2016 | 18.09 | 18.09 | 18.06 | 18.06 | 889,081 | +0.01(+0.04%) |
Dec 15, 2016 | 18.04 | 18.07 | 18.02 | 18.06 | 888,772 | +0.01(+0.07%) |
Dec 14, 2016 | 18.13 | 18.15 | 18.04 | 18.04 | 2,011,862 | -0.09(-0.50%) |
Dec 13, 2016 | 18.12 | 18.15 | 18.11 | 18.13 | 2,066,093 | +0.05(+0.29%) |
Dec 12, 2016 | 18.12 | 18.14 | 18.08 | 18.08 | 1,067,402 | -0.01(-0.07%) |
Dec 09, 2016 | 18.09 | 18.11 | 18.06 | 18.10 | 2,197,619 | +0.04(+0.22%) |
Dec 08, 2016 | 18.04 | 18.07 | 18.04 | 18.06 | 1,020,283 | +0.01(+0.04%) |
Dec 07, 2016 | 18.02 | 18.10 | 18.00 | 18.05 | 5,908,557 | +0.05(+0.25%) |
Dec 06, 2016 | 17.95 | 18.02 | 17.95 | 18.00 | 1,098,072 | +0.07(+0.40%) |
Dec 05, 2016 | 17.93 | 17.94 | 17.90 | 17.93 | 2,427,843 | +0.03(+0.15%) |
Dec 02, 2016 | 17.84 | 17.95 | 17.84 | 17.91 | 11,242,839 | +0.07(+0.37%) |
Dec 01, 2016 | 17.87 | 17.89 | 17.82 | 17.84 | 3,027,348 | -0.04(-0.20%) |
Nov 30, 2016 | 17.87 | 17.89 | 17.83 | 17.88 | 2,279,050 | +0.04(+0.22%) |
Nov 29, 2016 | 17.86 | 17.86 | 17.82 | 17.84 | 1,061,258 | -0.03(-0.18%) |
Nov 28, 2016 | 17.88 | 17.90 | 17.86 | 17.87 | 2,089,907 | -0.02(-0.11%) |
Nov 25, 2016 | 17.87 | 17.90 | 17.87 | 17.89 | 840,987 | +0.03(+0.15%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.06(-0.33%) | |
Nov 22, 2016 | 17.82 | 17.92 | 17.82 | 17.92 | 6,088,265 | +0.13(+0.73%) |
Nov 21, 2016 | 17.74 | 17.81 | 17.69 | 17.79 | 4,889,525 | +0.08(+0.48%) |
Nov 18, 2016 | 17.71 | 17.74 | 17.68 | 17.71 | 2,836,691 | +0.01(+0.07%) |
Nov 17, 2016 | 17.70 | 17.75 | 17.68 | 17.69 | 2,826,861 | -0.03(-0.15%) |
Nov 16, 2016 | 17.73 | 17.75 | 17.67 | 17.72 | 1,129,117 | -0.05(-0.29%) |
Nov 15, 2016 | 17.66 | 17.77 | 17.66 | 17.77 | 3,006,849 | +0.12(+0.70%) |
Nov 14, 2016 | 17.51 | 17.66 | 17.46 | 17.65 | 7,572,458 | +0.16(+0.89%) |
Nov 11, 2016 | 17.58 | 17.61 | 17.44 | 17.49 | 5,213,372 | -0.12(-0.70%) |
Nov 10, 2016 | 17.73 | 17.77 | 17.62 | 17.62 | 2,110,152 | -0.14(-0.77%) |
Nov 09, 2016 | 17.77 | 17.83 | 17.73 | 17.75 | 1,177,011 | -0.06(-0.33%) |
Nov 08, 2016 | 17.80 | 17.84 | 17.79 | 17.81 | 1,430,026 | -0.05(-0.29%) |
Nov 07, 2016 | 17.77 | 17.86 | 17.77 | 17.86 | 8,924,396 | +0.17(+0.96%) |
Nov 04, 2016 | 17.71 | 17.71 | 17.69 | 17.69 | 5,906,105 | +0.00(+0.00%) |
Nov 03, 2016 | 17.70 | 17.73 | 17.67 | 17.69 | 2,554,342 | +0.01(+0.07%) |
Nov 02, 2016 | 17.74 | 17.75 | 17.67 | 17.68 | 4,415,829 | -0.07(-0.37%) |